KissMeData/335890/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

ened f87bafcc10 Update 2024-12-10 2959 top30,price

2024-12-10 18:14:01 +09:00

26 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241210	161124	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7600	830	2	12.26	17003895390	2291276	157.69	6780	7700	6780	8800	4740	6770	7420.96	2.42	302482	7436	7102	6866	6532	6296	6985	6415	58	2030	100	5000	10	1	58419125	4440	20.54	7.37	12	3.92	370.00	1031.00	12030	20240401	-36.82	6630	20241209	14.63	12030	-36.82	20240401	6630	14.63	20241209	12030	-36.82	20240401	6630	14.63	20241209	4.80	N	335890	100	58 억	1416308	N	N	3663	N	N
3	20241210	151126	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7580	810	2	11.96	16555302220	2232178	153.63	6780	7700	6780	8800	4740	6770	7416.67	2.42	293846	7436	7102	6866	6532	6296	6985	6415	58	2030	100	5000	10	1	58419125	4428	20.49	7.35	12	3.82	370.00	1031.00	12030	20240401	-36.99	6630	20241209	14.33	12030	-36.99	20240401	6630	14.33	20241209	12030	-36.99	20240401	6630	14.33	20241209	4.80	N	335890	100	58 억	1416308	N	N	6305	N	N
4	20241210	141126	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7440	670	2	9.90	14712254620	1987325	136.77	6780	7700	6780	8800	4740	6770	7403.06	2.42	243261	7436	7102	6866	6532	6296	6985	6415	58	2030	100	5000	10	1	58419125	4346	20.11	7.22	12	3.40	370.00	1031.00	12030	20240401	-38.15	6630	20241209	12.22	12030	-38.15	20240401	6630	12.22	20241209	12030	-38.15	20240401	6630	12.22	20241209	4.80	N	335890	100	58 억	1416308	N	N	6305	N	N
5	20241210	131128	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7360	590	2	8.71	13601315370	1837498	126.46	6780	7700	6780	8800	4740	6770	7402.10	2.42	217073	7436	7102	6866	6532	6296	6985	6415	58	2030	100	5000	10	1	58419125	4300	19.89	7.14	12	3.15	370.00	1031.00	12030	20240401	-38.82	6630	20241209	11.01	12030	-38.82	20240401	6630	11.01	20241209	12030	-38.82	20240401	6630	11.01	20241209	4.80	N	335890	100	58 억	1416308	N	N	6305	N	N
6	20241210	121126	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7370	600	2	8.86	12596659270	1701420	117.10	6780	7700	6780	8800	4740	6770	7403.64	2.42	175153	7436	7102	6866	6532	6296	6985	6415	58	2030	100	5000	10	1	58419125	4305	19.92	7.15	12	2.91	370.00	1031.00	12030	20240401	-38.74	6630	20241209	11.16	12030	-38.74	20240401	6630	11.16	20241209	12030	-38.74	20240401	6630	11.16	20241209	4.80	N	335890	100	58 억	1416308	N	N	6305	N	N
7	20241210	111125	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7470	700	2	10.34	11129255730	1503720	103.49	6780	7700	6780	8800	4740	6770	7401.17	2.42	185889	7436	7102	6866	6532	6296	6985	6415	58	2030	100	5000	10	1	58419125	4364	20.19	7.25	12	2.57	370.00	1031.00	12030	20240401	-37.91	6630	20241209	12.67	12030	-37.91	20240401	6630	12.67	20241209	12030	-37.91	20240401	6630	12.67	20241209	4.80	N	335890	100	58 억	1416308	N	N	6305	N	N
8	20241210	101127	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7220	450	2	6.65	3957724120	551257	37.94	6780	7330	6780	8800	4740	6770	7179.49	2.42	169483	7436	7102	6866	6532	6296	6985	6415	58	2030	100	5000	10	1	58419125	4218	19.51	7.00	12	0.94	370.00	1031.00	12030	20240401	-39.98	6630	20241209	8.90	12030	-39.98	20240401	6630	8.90	20241209	12030	-39.98	20240401	6630	8.90	20241209	4.80	N	335890	100	58 억	1416308	N	N	6305	N	N
9	20241210	091134	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7160	390	2	5.76	1271013550	179789	12.37	6780	7240	6780	8800	4740	6770	7069.56	2.42	53128	7436	7102	6866	6532	6296	6985	6415	58	2030	100	5000	10	1	58419125	4183	19.35	6.94	12	0.31	370.00	1031.00	12030	20240401	-40.48	6630	20241209	7.99	12030	-40.48	20240401	6630	7.99	20241209	12030	-40.48	20240401	6630	7.99	20241209	4.80	N	335890	100	58 억	1416308	N	N	6305	N	N
10	20241209	161123	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	6770	-480	5	-6.62	9840595490	1444289	110.21	7060	7200	6630	9420	5080	7250	6813.57	2.12	157994	7723	7486	7153	6916	6583	7320	6750	58	2170	100	5360	10	1	58419125	3955	18.30	6.57	12	2.47	370.00	1031.00	12030	20240401	-43.72	6630	20241209	2.11	12030	-43.72	20240401	6630	2.11	20241209	12030	-43.72	20240401	6630	2.11	20241209	5.09	N	335890	100	58 억	1236562	N	N	6305	N	N
11	20241209	151124	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	6800	-450	5	-6.21	9324148510	1368064	104.39	7060	7200	6630	9420	5080	7250	6815.58	2.12	150556	7723	7486	7153	6916	6583	7320	6750	58	2170	100	5360	10	1	58419125	3973	18.38	6.60	12	2.34	370.00	1031.00	12030	20240401	-43.47	6630	20241209	2.56	12030	-43.47	20240401	6630	2.56	20241209	12030	-43.47	20240401	6630	2.56	20241209	5.09	N	335890	100	58 억	1236562	N	N	2703	N	N
12	20241209	141124	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	6730	-520	5	-7.17	7611677800	1114413	85.03	7060	7200	6630	9420	5080	7250	6830.21	2.12	94174	7723	7486	7153	6916	6583	7320	6750	58	2170	100	5360	10	1	58419125	3932	18.19	6.53	12	1.91	370.00	1031.00	12030	20240401	-44.06	6630	20241209	1.51	12030	-44.06	20240401	6630	1.51	20241209	12030	-44.06	20240401	6630	1.51	20241209	5.09	N	335890	100	58 억	1236562	N	N	2703	N	N
13	20241209	131128	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	6720	-530	5	-7.31	6076088370	886074	67.61	7060	7200	6630	9420	5080	7250	6857.31	2.12	62837	7723	7486	7153	6916	6583	7320	6750	58	2170	100	5360	10	1	58419125	3926	18.16	6.52	12	1.52	370.00	1031.00	12030	20240401	-44.14	6630	20241209	1.36	12030	-44.14	20240401	6630	1.36	20241209	12030	-44.14	20240401	6630	1.36	20241209	5.09	N	335890	100	58 억	1236562	N	N	2703	N	N
14	20241209	121123	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	6750	-500	5	-6.90	4449803660	642804	49.05	7060	7200	6700	9420	5080	7250	6922.48	2.12	-7747	7723	7486	7153	6916	6583	7320	6750	58	2170	100	5360	10	1	58419125	3943	18.24	6.55	12	1.10	370.00	1031.00	12030	20240401	-43.89	6700	20241209	0.75	12030	-43.89	20240401	6700	0.75	20241209	12030	-43.89	20240401	6700	0.75	20241209	5.09	N	335890	100	58 억	1236562	N	N	2703	N	N
15	20241209	111124	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	6870	-380	5	-5.24	3194162280	457877	34.94	7060	7200	6860	9420	5080	7250	6976.02	2.12	-36329	7723	7486	7153	6916	6583	7320	6750	58	2170	100	5360	10	1	58419125	4013	18.57	6.66	12	0.78	370.00	1031.00	12030	20240401	-42.89	6820	20241206	0.73	12030	-42.89	20240401	6820	0.73	20241206	12030	-42.89	20240401	6820	0.73	20241206	5.09	N	335890	100	58 억	1236562	N	N	2703	N	N
16	20241209	101121	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	6930	-320	5	-4.41	2401374290	342927	26.17	7060	7200	6890	9420	5080	7250	7002.57	2.12	-26415	7723	7486	7153	6916	6583	7320	6750	58	2170	100	5360	10	1	58419125	4048	18.73	6.72	12	0.59	370.00	1031.00	12030	20240401	-42.39	6820	20241206	1.61	12030	-42.39	20240401	6820	1.61	20241206	12030	-42.39	20240401	6820	1.61	20241206	5.09	N	335890	100	58 억	1236562	N	N	2703	N	N
17	20241209	091115	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7050	-200	5	-2.76	819972810	115972	8.85	7060	7200	7010	9420	5080	7250	7070.42	2.12	-6285	7723	7486	7153	6916	6583	7320	6750	58	2170	100	5360	10	1	58419125	4119	19.05	6.84	12	0.20	370.00	1031.00	12030	20240401	-41.40	6820	20241206	3.37	12030	-41.40	20240401	6820	3.37	20241206	12030	-41.40	20240401	6820	3.37	20241206	5.09	N	335890	100	58 억	1236562	N	N	2703	N	N
18	20241206	161114	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	7250	-180	5	-2.42	9323475150	1306764	209.80	7320	7390	6820	9650	5210	7430	7134.74	1.89	60101	7723	7576	7493	7346	7263	7535	7305	58	2220	100	5490	10	1	58419125	4235	19.59	7.03	12	2.24	370.00	1031.00	12030	20240401	-39.73	6820	20241206	6.30	12030	-39.73	20240401	6820	6.30	20241206	12030	-39.73	20240401	6820	6.30	20241206	5.07	N	335890	100	58 억	1105555	N	N	2690	N	N
19	20241206	151118	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	7210	-220	5	-2.96	9142242710	1281720	205.78	7320	7390	6820	9650	5210	7430	7132.79	1.89	58046	7723	7576	7493	7346	7263	7535	7305	58	2220	100	5490	10	1	58419125	4212	19.49	6.99	12	2.19	370.00	1031.00	12030	20240401	-40.07	6820	20241206	5.72	12030	-40.07	20240401	6820	5.72	20241206	12030	-40.07	20240401	6820	5.72	20241206	5.07	N	335890	100	58 억	1105555	N	N	1706	N	N
20	20241206	141115	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	7190	-240	5	-3.23	8367566920	1174734	188.60	7320	7390	6820	9650	5210	7430	7122.95	1.89	48256	7723	7576	7493	7346	7263	7535	7305	58	2220	100	5490	10	1	58419125	4200	19.43	6.97	12	2.01	370.00	1031.00	12030	20240401	-40.23	6820	20241206	5.43	12030	-40.23	20240401	6820	5.43	20241206	12030	-40.23	20240401	6820	5.43	20241206	5.07	N	335890	100	58 억	1105555	N	N	1706	N	N
21	20241206	131116	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	7190	-240	5	-3.23	8020393470	1126466	180.85	7320	7390	6820	9650	5210	7430	7119.96	1.89	45427	7723	7576	7493	7346	7263	7535	7305	58	2220	100	5490	10	1	58419125	4200	19.43	6.97	12	1.93	370.00	1031.00	12030	20240401	-40.23	6820	20241206	5.43	12030	-40.23	20240401	6820	5.43	20241206	12030	-40.23	20240401	6820	5.43	20241206	5.07	N	335890	100	58 억	1105555	N	N	1706	N	N
22	20241206	121108	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	7200	-230	5	-3.10	7440756720	1045600	167.87	7320	7390	6820	9650	5210	7430	7116.26	1.89	41288	7723	7576	7493	7346	7263	7535	7305	58	2220	100	5490	10	1	58419125	4206	19.46	6.98	12	1.79	370.00	1031.00	12030	20240401	-40.15	6820	20241206	5.57	12030	-40.15	20240401	6820	5.57	20241206	12030	-40.15	20240401	6820	5.57	20241206	5.07	N	335890	100	58 억	1105555	N	N	1706	N	N
23	20241206	111106	55	40.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	40	N	7050	-380	5	-5.11	6548676680	920928	147.85	7320	7390	6820	9650	5210	7430	7110.95	1.89	55047	7723	7576	7493	7346	7263	7535	7305	58	2220	100	5490	10	1	58419125	4119	19.05	6.84	12	1.58	370.00	1031.00	12030	20240401	-41.40	6820	20241206	3.37	12030	-41.40	20240401	6820	3.37	20241206	12030	-41.40	20240401	6820	3.37	20241206	5.07	N	335890	100	58 억	1105555	N	N	1706	N	N
24	20241206	101106	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7210	-220	5	-2.96	2416016070	332864	53.44	7320	7390	7150	9650	5210	7430	7258.27	1.89	-17508	7723	7576	7493	7346	7263	7535	7305	58	2220	100	5490	10	1	58419125	4212	19.49	6.99	12	0.57	370.00	1031.00	12030	20240401	-40.07	7050	20240208	2.27	12030	-40.07	20240401	7050	2.27	20240208	12030	-40.07	20240401	7050	2.27	20240208	5.07	N	335890	100	58 억	1105555	N	N	1706	N	N
25	20241206	091116	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7310	-120	5	-1.62	409446920	55831	8.96	7320	7390	7310	9650	5210	7430	7333.68	1.89	-4181	7723	7576	7493	7346	7263	7535	7305	58	2220	100	5490	10	1	58419125	4270	19.76	7.09	12	0.10	370.00	1031.00	12030	20240401	-39.24	7050	20240208	3.69	12030	-39.24	20240401	7050	3.69	20240208	12030	-39.24	20240401	7050	3.69	20240208	5.07	N	335890	100	58 억	1105555	N	N	1706	N	N
26	20241205	161053	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7430	-140	5	-1.85	4620566830	614280	52.95	7580	7640	7410	9840	5300	7570	7522.03	1.89	-2246	7903	7736	7633	7466	7363	7685	7415	58	2270	100	5600	10	1	58419125	4341	20.08	7.21	12	1.05	370.00	1031.00	12030	20240401	-38.24	7050	20240208	5.39	12030	-38.24	20240401	7050	5.39	20240208	12030	-38.24	20240401	7050	5.39	20240208	5.02	N	335890	100	58 억	1105871	N	N	1706	N	N
27	20241205	151100	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7410	-160	5	-2.11	4297713010	570805	49.20	7580	7640	7410	9840	5300	7570	7529.19	1.89	-4444	7903	7736	7633	7466	7363	7685	7415	58	2270	100	5600	10	1	58419125	4329	20.03	7.19	12	0.98	370.00	1031.00	12030	20240401	-38.40	7050	20240208	5.11	12030	-38.40	20240401	7050	5.11	20240208	12030	-38.40	20240401	7050	5.11	20240208	5.02	N	335890	100	58 억	1105871	N	N	4667	N	N
28	20241205	141045	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7520	-50	5	-0.66	3339788860	442289	38.12	7580	7640	7470	9840	5300	7570	7551.13	1.89	-3634	7903	7736	7633	7466	7363	7685	7415	58	2270	100	5600	10	1	58419125	4393	20.32	7.29	12	0.76	370.00	1031.00	12030	20240401	-37.49	7050	20240208	6.67	12030	-37.49	20240401	7050	6.67	20240208	12030	-37.49	20240401	7050	6.67	20240208	5.02	N	335890	100	58 억	1105871	N	N	4667	N	N
29	20241205	131055	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7520	-50	5	-0.66	2702344450	357334	30.80	7580	7640	7470	9840	5300	7570	7562.51	1.89	-9670	7903	7736	7633	7466	7363	7685	7415	58	2270	100	5600	10	1	58419125	4393	20.32	7.29	12	0.61	370.00	1031.00	12030	20240401	-37.49	7050	20240208	6.67	12030	-37.49	20240401	7050	6.67	20240208	12030	-37.49	20240401	7050	6.67	20240208	5.02	N	335890	100	58 억	1105871	N	N	4667	N	N
30	20241205	121055	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7570	0	3	0.00	2242774540	296472	25.56	7580	7640	7470	9840	5300	7570	7564.87	1.89	-2071	7903	7736	7633	7466	7363	7685	7415	58	2270	100	5600	10	1	58419125	4422	20.46	7.34	12	0.51	370.00	1031.00	12030	20240401	-37.07	7050	20240208	7.38	12030	-37.07	20240401	7050	7.38	20240208	12030	-37.07	20240401	7050	7.38	20240208	5.02	N	335890	100	58 억	1105871	N	N	4667	N	N
31	20241205	111053	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7570	0	3	0.00	1965298820	259836	22.40	7580	7640	7470	9840	5300	7570	7563.60	1.89	-3787	7903	7736	7633	7466	7363	7685	7415	58	2270	100	5600	10	1	58419125	4422	20.46	7.34	12	0.44	370.00	1031.00	12030	20240401	-37.07	7050	20240208	7.38	12030	-37.07	20240401	7050	7.38	20240208	12030	-37.07	20240401	7050	7.38	20240208	5.02	N	335890	100	58 억	1105871	N	N	4667	N	N
32	20241205	101053	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7600	30	2	0.40	1601334170	211852	18.26	7580	7640	7470	9840	5300	7570	7558.72	1.89	-9210	7903	7736	7633	7466	7363	7685	7415	58	2270	100	5600	10	1	58419125	4440	20.54	7.37	12	0.36	370.00	1031.00	12030	20240401	-36.82	7050	20240208	7.80	12030	-36.82	20240401	7050	7.80	20240208	12030	-36.82	20240401	7050	7.80	20240208	5.02	N	335890	100	58 억	1105871	N	N	4667	N	N
33	20241205	091059	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7560	-10	5	-0.13	381596400	50408	4.35	7580	7630	7530	9840	5300	7570	7570.16	1.89	-18333	7903	7736	7633	7466	7363	7685	7415	58	2270	100	5600	10	1	58419125	4416	20.43	7.33	12	0.09	370.00	1031.00	12030	20240401	-37.16	7050	20240208	7.23	12030	-37.16	20240401	7050	7.23	20240208	12030	-37.16	20240401	7050	7.23	20240208	5.02	N	335890	100	58 억	1105871	N	N	4667	N	N
34	20241204	161034	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7570	-360	5	-4.54	8820833740	1153341	159.42	7620	7800	7530	10300	5560	7930	7648.33	2.00	-44218	8123	8026	7933	7836	7743	8075	7885	58	2370	100	5860	10	1	58419125	4422	20.46	7.34	12	1.97	370.00	1031.00	12030	20240401	-37.07	7050	20240208	7.38	12030	-37.07	20240401	7050	7.38	20240208	12030	-37.07	20240401	7050	7.38	20240208	5.16	N	335890	100	58 억	1167648	N	N	4667	N	N
35	20241204	151037	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7620	-310	5	-3.91	8161077490	1066368	147.40	7620	7800	7530	10300	5560	7930	7653.15	2.00	-53140	8123	8026	7933	7836	7743	8075	7885	58	2370	100	5860	10	1	58419125	4452	20.59	7.39	12	1.83	370.00	1031.00	12030	20240401	-36.66	7050	20240208	8.09	12030	-36.66	20240401	7050	8.09	20240208	12030	-36.66	20240401	7050	8.09	20240208	5.16	N	335890	100	58 억	1167648	N	N	812	N	N
36	20241204	141038	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7590	-340	5	-4.29	7197643510	939912	129.92	7620	7800	7530	10300	5560	7930	7657.78	2.00	-54877	8123	8026	7933	7836	7743	8075	7885	58	2370	100	5860	10	1	58419125	4434	20.51	7.36	12	1.61	370.00	1031.00	12030	20240401	-36.91	7050	20240208	7.66	12030	-36.91	20240401	7050	7.66	20240208	12030	-36.91	20240401	7050	7.66	20240208	5.16	N	335890	100	58 억	1167648	N	N	812	N	N
37	20241204	131031	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7640	-290	5	-3.66	6384021830	833004	115.14	7620	7800	7530	10300	5560	7930	7663.85	2.00	-42771	8123	8026	7933	7836	7743	8075	7885	58	2370	100	5860	10	1	58419125	4463	20.65	7.41	12	1.43	370.00	1031.00	12030	20240401	-36.49	7050	20240208	8.37	12030	-36.49	20240401	7050	8.37	20240208	12030	-36.49	20240401	7050	8.37	20240208	5.16	N	335890	100	58 억	1167648	N	N	812	N	N
38	20241204	121026	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7660	-270	5	-3.40	5813630130	758307	104.82	7620	7800	7530	10300	5560	7930	7666.59	2.00	-40088	8123	8026	7933	7836	7743	8075	7885	58	2370	100	5860	10	1	58419125	4475	20.70	7.43	12	1.30	370.00	1031.00	12030	20240401	-36.33	7050	20240208	8.65	12030	-36.33	20240401	7050	8.65	20240208	12030	-36.33	20240401	7050	8.65	20240208	5.16	N	335890	100	58 억	1167648	N	N	812	N	N
39	20241204	111017	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7650	-280	5	-3.53	5358676830	698841	96.60	7620	7800	7530	10300	5560	7930	7667.95	2.00	-32224	8123	8026	7933	7836	7743	8075	7885	58	2370	100	5860	10	1	58419125	4469	20.68	7.42	12	1.20	370.00	1031.00	12030	20240401	-36.41	7050	20240208	8.51	12030	-36.41	20240401	7050	8.51	20240208	12030	-36.41	20240401	7050	8.51	20240208	5.16	N	335890	100	58 억	1167648	N	N	812	N	N
40	20241204	101019	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7640	-290	5	-3.66	4726550280	616032	85.15	7620	7800	7530	10300	5560	7930	7672.57	2.00	-5651	8123	8026	7933	7836	7743	8075	7885	58	2370	100	5860	10	1	58419125	4463	20.65	7.41	12	1.05	370.00	1031.00	12030	20240401	-36.49	7050	20240208	8.37	12030	-36.49	20240401	7050	8.37	20240208	12030	-36.49	20240401	7050	8.37	20240208	5.16	N	335890	100	58 억	1167648	N	N	812	N	N
41	20241204	091040	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7790	-140	5	-1.77	1529652780	198399	27.42	7620	7800	7620	10300	5560	7930	7709.98	2.00	54828	8123	8026	7933	7836	7743	8075	7885	58	2370	100	5860	10	1	58419125	4551	21.05	7.56	12	0.34	370.00	1031.00	12030	20240401	-35.25	7050	20240208	10.50	12030	-35.25	20240401	7050	10.50	20240208	12030	-35.25	20240401	7050	10.50	20240208	5.16	N	335890	100	58 억	1167648	N	N	812	N	N
42	20241203	161123	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7930	70	2	0.89	5695934560	718760	48.26	7880	8030	7840	10210	5510	7860	7924.66	1.97	-567	8953	8406	8133	7586	7313	8270	7450	58	2350	100	5810	10	1	58419125	4633	21.43	7.69	12	1.23	370.00	1031.00	12030	20240401	-34.08	7050	20240208	12.48	12030	-34.08	20240401	7050	12.48	20240208	12030	-34.08	20240401	7050	12.48	20240208	5.05	N	335890	100	58 억	1153325	N	N	812	N	N
43	20241203	151205	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7920	60	2	0.76	5506938720	694899	46.65	7880	8030	7840	10210	5510	7860	7924.80	1.97	557	8953	8406	8133	7586	7313	8270	7450	58	2350	100	5810	10	1	58419125	4627	21.41	7.68	12	1.19	370.00	1031.00	12030	20240401	-34.16	7050	20240208	12.34	12030	-34.16	20240401	7050	12.34	20240208	12030	-34.16	20240401	7050	12.34	20240208	5.05	N	335890	100	58 억	1153325	N	N	369	N	N
44	20241203	141141	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7950	90	2	1.15	4746345590	599352	40.24	7880	8030	7840	10210	5510	7860	7919.13	1.97	30481	8953	8406	8133	7586	7313	8270	7450	58	2350	100	5810	10	1	58419125	4644	21.49	7.71	12	1.03	370.00	1031.00	12030	20240401	-33.92	7050	20240208	12.77	12030	-33.92	20240401	7050	12.77	20240208	12030	-33.92	20240401	7050	12.77	20240208	5.05	N	335890	100	58 억	1153325	N	N	369	N	N
45	20241203	131141	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7910	50	2	0.64	4245695050	536064	35.99	7880	8030	7840	10210	5510	7860	7920.13	1.97	8018	8953	8406	8133	7586	7313	8270	7450	58	2350	100	5810	10	1	58419125	4621	21.38	7.67	12	0.92	370.00	1031.00	12030	20240401	-34.25	7050	20240208	12.20	12030	-34.25	20240401	7050	12.20	20240208	12030	-34.25	20240401	7050	12.20	20240208	5.05	N	335890	100	58 억	1153325	N	N	369	N	N
46	20241203	121159	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7900	40	2	0.51	3391618620	427853	28.72	7880	8030	7850	10210	5510	7860	7927.07	1.97	9281	8953	8406	8133	7586	7313	8270	7450	58	2350	100	5810	10	1	58419125	4615	21.35	7.66	12	0.73	370.00	1031.00	12030	20240401	-34.33	7050	20240208	12.06	12030	-34.33	20240401	7050	12.06	20240208	12030	-34.33	20240401	7050	12.06	20240208	5.05	N	335890	100	58 억	1153325	N	N	369	N	N
47	20241203	111131	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7880	20	2	0.25	2845105480	358601	24.08	7880	8030	7850	10210	5510	7860	7933.90	1.97	15840	8953	8406	8133	7586	7313	8270	7450	58	2350	100	5810	10	1	58419125	4603	21.30	7.64	12	0.61	370.00	1031.00	12030	20240401	-34.50	7050	20240208	11.77	12030	-34.50	20240401	7050	11.77	20240208	12030	-34.50	20240401	7050	11.77	20240208	5.05	N	335890	100	58 억	1153325	N	N	369	N	N
48	20241203	101119	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7930	70	2	0.89	1929351040	242570	16.29	7880	8030	7880	10210	5510	7860	7953.79	1.97	39864	8953	8406	8133	7586	7313	8270	7450	58	2350	100	5810	10	1	58419125	4633	21.43	7.69	12	0.42	370.00	1031.00	12030	20240401	-34.08	7050	20240208	12.48	12030	-34.08	20240401	7050	12.48	20240208	12030	-34.08	20240401	7050	12.48	20240208	5.05	N	335890	100	58 억	1153325	N	N	369	N	N
49	20241203	091110	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7990	130	2	1.65	508834190	63713	4.28	7880	8030	7880	10210	5510	7860	7986.35	1.97	8483	8953	8406	8133	7586	7313	8270	7450	58	2350	100	5810	10	1	58419125	4668	21.59	7.75	12	0.11	370.00	1031.00	12030	20240401	-33.58	7050	20240208	13.33	12030	-33.58	20240401	7050	13.33	20240208	12030	-33.58	20240401	7050	13.33	20240208	5.05	N	335890	100	58 억	1153325	N	N	369	N	N
50	20241202	161050	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7860	-600	5	-7.09	11904103750	1476409	171.04	8550	8680	7860	10990	5930	8460	8063.62	2.41	-262725	8906	8682	8526	8302	8146	8605	8225	58	2530	100	6260	10	1	58419125	4592	21.24	7.62	12	2.53	370.00	1031.00	12030	20240401	-34.66	7050	20240208	11.49	12030	-34.66	20240401	7050	11.49	20240208	12030	-34.66	20240401	7050	11.49	20240208	4.84	N	335890	100	58 억	1405834	N	N	369	N	N
51	20241202	151245	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7860	-600	5	-7.09	11524901750	1428201	165.46	8550	8680	7860	10990	5930	8460	8069.52	2.41	-256661	8906	8682	8526	8302	8146	8605	8225	58	2530	100	6260	10	1	58419125	4592	21.24	7.62	12	2.44	370.00	1031.00	12030	20240401	-34.66	7050	20240208	11.49	12030	-34.66	20240401	7050	11.49	20240208	12030	-34.66	20240401	7050	11.49	20240208	4.84	N	335890	100	58 억	1405834	N	N	454	N	N
52	20241202	141138	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7990	-470	5	-5.56	10020480030	1238103	143.43	8550	8680	7880	10990	5930	8460	8093.41	2.41	-229416	8906	8682	8526	8302	8146	8605	8225	58	2530	100	6260	10	1	58419125	4668	21.59	7.75	12	2.12	370.00	1031.00	12030	20240401	-33.58	7050	20240208	13.33	12030	-33.58	20240401	7050	13.33	20240208	12030	-33.58	20240401	7050	13.33	20240208	4.84	N	335890	100	58 억	1405834	N	N	454	N	N
53	20241202	131106	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7970	-490	5	-5.79	9300960170	1147894	132.98	8550	8680	7880	10990	5930	8460	8102.63	2.41	-226206	8906	8682	8526	8302	8146	8605	8225	58	2530	100	6260	10	1	58419125	4656	21.54	7.73	12	1.96	370.00	1031.00	12030	20240401	-33.75	7050	20240208	13.05	12030	-33.75	20240401	7050	13.05	20240208	12030	-33.75	20240401	7050	13.05	20240208	4.84	N	335890	100	58 억	1405834	N	N	454	N	N
54	20241202	121137	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8000	-460	5	-5.44	8666448490	1068220	123.75	8550	8680	7880	10990	5930	8460	8112.98	2.41	-190978	8906	8682	8526	8302	8146	8605	8225	58	2530	100	6260	10	1	58419125	4674	21.62	7.76	12	1.83	370.00	1031.00	12030	20240401	-33.50	7050	20240208	13.48	12030	-33.50	20240401	7050	13.48	20240208	12030	-33.50	20240401	7050	13.48	20240208	4.84	N	335890	100	58 억	1405834	N	N	454	N	N
55	20241202	111033	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7980	-480	5	-5.67	8134287660	1001460	116.02	8550	8680	7880	10990	5930	8460	8122.43	2.41	-179066	8906	8682	8526	8302	8146	8605	8225	58	2530	100	6260	10	1	58419125	4662	21.57	7.74	12	1.71	370.00	1031.00	12030	20240401	-33.67	7050	20240208	13.19	12030	-33.67	20240401	7050	13.19	20240208	12030	-33.67	20240401	7050	13.19	20240208	4.84	N	335890	100	58 억	1405834	N	N	454	N	N
56	20241202	101043	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	7940	-520	5	-6.15	6889323630	844878	97.88	8550	8680	7890	10990	5930	8460	8154.22	2.41	-99317	8906	8682	8526	8302	8146	8605	8225	58	2530	100	6260	10	1	58419125	4638	21.46	7.70	12	1.45	370.00	1031.00	12030	20240401	-34.00	7050	20240208	12.62	12030	-34.00	20240401	7050	12.62	20240208	12030	-34.00	20240401	7050	12.62	20240208	4.84	N	335890	100	58 억	1405834	N	N	454	N	N
57	20241202	091038	55	40.00	KOSDAQ		의료정밀기기	N	N	N	Y	40	N	8240	-220	5	-2.60	1782235560	210576	24.40	8550	8680	8210	10990	5930	8460	8463.62	2.41	-1544	8906	8682	8526	8302	8146	8605	8225	58	2530	100	6260	10	1	58419125	4814	22.27	7.99	12	0.36	370.00	1031.00	12030	20240401	-31.50	7050	20240208	16.88	12030	-31.50	20240401	7050	16.88	20240208	12030	-31.50	20240401	7050	16.88	20240208	4.84	N	335890	100	58 억	1405834	N	N	454	N	N

26 KiB Raw Blame History

26 KiB

Raw Blame History